Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortran Corp (OP: FRTN )

0.0151 -0.0012 (-7.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2016 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
May 25, 2016 0.6500 0.6500 0.6500 0 +0.25(+62.50%)
May 23, 2016 0.4000 0.4000 0.4000 0 -0.32(-44.44%)
May 19, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
May 18, 2016 0.7300 0.7300 0.7300 0.7300 1,051 +0.03(+4.29%)
May 17, 2016 0.7000 0.7000 0.7000 0.7000 838 +0.19(+37.25%)
May 11, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 05, 2016 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
May 03, 2016 0.6000 0.6000 0.6000 0 -0.35(-36.84%)
Apr 29, 2016 0.9500 0.9500 0.9500 0 +0.35(+58.33%)
Apr 28, 2016 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Apr 27, 2016 0.7500 0.7500 0.6000 0.6000 2,100 -0.40(-40.00%)
Apr 22, 2016 1.000 1.000 1.000 0 +0.30(+42.86%)
Apr 21, 2016 0.9900 0.9900 0.7000 0.7000 3,500 -0.29(-29.29%)
Apr 20, 2016 0.9900 0.9900 0.8500 0.9900 6,024 +0.00(+0.00%)
Apr 19, 2016 0.9800 0.9900 0.9800 0.9900 3,905 +0.14(+16.47%)
Apr 15, 2016 0.8500 0.8500 0.8500 51 -0.14(-14.14%)
Apr 14, 2016 0.9900 0.9900 0.9900 0.9900 1,500 +0.09(+10.00%)
Apr 13, 2016 0.9000 0.9000 0.6000 0.9000 3,925 +0.05(+5.88%)
Apr 12, 2016 0.8500 0.8500 0.8500 0.8500 2,350 +0.25(+41.67%)
Apr 11, 2016 0.8500 0.8500 0.6000 0.6000 2,744 -0.10(-14.29%)
Apr 08, 2016 0.7000 0.7000 0.5000 0.7000 7,700 +0.05(+7.69%)
Apr 07, 2016 0.5100 0.6500 0.5100 0.6500 7,934 +0.11(+20.37%)
Apr 06, 2016 0.5400 0.5400 0.5400 0.5400 6,000 +0.00(+0.00%)
Mar 31, 2016 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Mar 30, 2016 0.2900 0.4900 0.2900 0.4900 3,400 -0.05(-9.26%)
Mar 29, 2016 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 28, 2016 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Mar 23, 2016 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 22, 2016 0.5200 0.5200 0.5200 0.5200 200 +0.02(+4.00%)
Mar 21, 2016 0.5000 0.5000 0.5000 0.5000 717 -0.04(-7.41%)
Mar 17, 2016 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 10, 2016 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Mar 03, 2016 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Feb 25, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Feb 22, 2016 0.6000 0.6000 0.6000 0 +0.08(+15.38%)
Feb 19, 2016 0.5100 0.5200 0.5100 0.5200 3,000 +0.02(+4.00%)
Feb 18, 2016 0.5250 0.5250 0.5000 0.5000 4,750 -0.10(-16.67%)
Feb 12, 2016 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Feb 11, 2016 0.6250 0.6500 0.6250 0.6500 3,500 +0.02(+3.05%)
Feb 10, 2016 0.6250 0.6500 0.6250 0.6308 4,137 +0.02(+3.40%)
Feb 09, 2016 0.6250 0.6250 0.6100 0.6100 4,900 +0.00(+0.00%)
Feb 08, 2016 0.6100 0.6100 0.6100 0.6100 2,260 +0.01(+0.83%)
Feb 05, 2016 0.6050 0.6050 0.6050 0.6050 2,900 -0.09(-13.57%)
Feb 04, 2016 0.6999 0.7000 0.6999 0.7000 4,000 +0.07(+11.64%)
Feb 03, 2016 0.7000 0.7000 0.6270 0.6270 4,014 -0.07(-10.43%)
Feb 02, 2016 0.6800 0.7000 0.6698 0.7000 13,500 +0.05(+7.69%)
Feb 01, 2016 0.6300 0.6501 0.6300 0.6500 8,181 -0.13(-16.66%)
Jan 29, 2016 0.7800 0.7800 0.7000 0.7799 12,000 +0.03(+3.99%)
Jan 28, 2016 0.7500 0.7500 0.7500 0.7500 3,000 -0.03(-3.85%)
Jan 27, 2016 0.7800 0.7800 0.7800 0.7800 1,080 -0.06(-7.69%)
Jan 26, 2016 0.8000 0.8450 0.8000 0.8450 1,500 +0.04(+5.62%)
Jan 25, 2016 0.7500 0.8000 0.7500 0.8000 3,500 +0.00(+0.00%)
Jan 22, 2016 0.8000 0.8000 0.7500 0.8000 5,850 +0.00(+0.00%)
Jan 21, 2016 0.7000 0.8000 0.7000 0.8000 3,007 +0.10(+14.29%)
Jan 20, 2016 0.6000 0.7000 0.6000 0.7000 3,000 -0.15(-17.65%)
Jan 19, 2016 0.8500 0.8500 0.8500 0.8500 1,007 -0.10(-10.53%)
Jan 15, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 13, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jan 11, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 08, 2016 0.8500 0.9400 0.8500 0.9000 5,000 +0.05(+5.88%)
Jan 07, 2016 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Jan 06, 2016 0.8000 0.8500 0.8000 0.8500 8,141 +0.05(+6.25%)
Jan 05, 2016 0.8000 0.8000 0.8000 0.8000 820 +0.10(+14.29%)
Jan 04, 2016 0.6900 0.7000 0.6900 0.7000 4,260 +0.01(+1.46%)
Dec 29, 2015 0.6899 0.6899 0.6899 0 -0.02(-2.14%)
Dec 28, 2015 0.7000 0.7050 0.7000 0.7050 3,667 -0.24(-25.79%)
Dec 23, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 22, 2015 0.9500 0.9500 0.9000 0.9500 3,958 +0.00(+0.00%)
Dec 18, 2015 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Dec 17, 2015 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Dec 16, 2015 0.8500 0.8500 0.6500 0.8000 8,600 -0.05(-5.88%)
Dec 15, 2015 0.8500 0.8500 0.8500 0.8500 3,000 +0.05(+6.25%)
Dec 14, 2015 0.7000 0.8000 0.7000 0.8000 5,676 +0.10(+14.29%)
Dec 11, 2015 0.7450 0.8000 0.3600 0.7000 16,934 +0.10(+16.67%)
Dec 09, 2015 0.6000 0.6000 0.6000 0 -0.15(-20.00%)
Dec 07, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 04, 2015 0.8000 0.8000 0.8000 0.8000 4,000 +0.10(+14.29%)
Dec 03, 2015 0.6000 0.7000 0.6000 0.7000 9,100 +0.00(+0.00%)
Dec 02, 2015 0.6000 0.7000 0.6000 0.7000 700 +0.15(+27.27%)
Dec 01, 2015 0.4900 0.5500 0.4900 0.5500 11,314 +0.02(+3.77%)
Nov 30, 2015 0.5400 0.5500 0.5300 0.5300 4,800 +0.07(+15.22%)
Nov 24, 2015 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Nov 23, 2015 0.5000 0.5000 3,282 +0.10(+25.00%)
Nov 20, 2015 0.4000 0.4000 0.4000 0.4000 9,607 +0.05(+14.29%)
Nov 19, 2015 0.3500 0.3500 0.3430 0.3500 15,950 +0.02(+6.06%)
Nov 18, 2015 0.3500 0.3500 0.3300 0.3300 13,000 -0.02(-5.71%)
Nov 17, 2015 0.2900 0.3500 0.2900 0.3500 18,882 +0.09(+34.62%)
Nov 16, 2015 0.2700 0.2700 0.2600 0.2600 10,200 -0.04(-13.33%)
Nov 13, 2015 0.3000 0.3200 0.3000 0.3000 17,500 +0.00(+0.00%)
Nov 12, 2015 0.3000 0.3000 0.3000 0.3000 4,000 +0.05(+20.00%)
Nov 11, 2015 0.2500 0.2500 0.2500 0.2500 1,000 +0.05(+25.00%)
Nov 10, 2015 0.1500 0.2300 0.1000 0.2000 43,300 +0.05(+33.33%)
Oct 30, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 28, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 16, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 08, 2015 0.2000 0.2000 0.2000 30 +0.00(+0.00%)
Oct 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 22, 2015 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Sep 16, 2015 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 11, 2015 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Sep 09, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 02, 2015 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 31, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2015 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Aug 12, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 06, 2015 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 30, 2015 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jul 20, 2015 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Jul 10, 2015 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 08, 2015 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jul 02, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 01, 2015 0.5999 0.5999 0.5000 0.5000 23,714 -0.10(-16.67%)
Jun 30, 2015 0.6500 0.6500 0.6000 0.6000 15,247 +0.00(+0.00%)
Jun 26, 2015 0.6000 0.6000 0.6000 0 +0.02(+3.00%)
Jun 25, 2015 0.6000 0.6000 0.5824 0.5825 1,300 -0.02(-2.92%)
Jun 22, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 18, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 17, 2015 0.7500 0.7500 0.6500 0.6500 8,000 -0.10(-13.33%)
Jun 16, 2015 0.7500 0.7500 0.7500 0.7500 2,500 -0.10(-11.76%)
Jun 15, 2015 0.7000 0.8500 0.7000 0.8500 4,000 +0.20(+30.77%)
Jun 12, 2015 0.6400 0.6500 0.6400 0.6500 4,900 +0.01(+1.56%)
Jun 11, 2015 0.6200 0.6400 0.6200 0.6400 13,100 +0.04(+6.67%)
Jun 09, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.03%)
Jun 08, 2015 0.5100 0.5998 0.5100 0.5998 2,150 +0.05(+9.05%)
Jun 05, 2015 0.6000 0.6000 0.5500 0.5500 14,850 -0.07(-11.29%)
Jun 04, 2015 0.6199 0.6200 0.6199 0.6200 5,000 +0.02(+3.33%)
Jun 02, 2015 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.